La bourse ferme dans 2 h 17 min
CAC 40
7 158,07 -14,91 (-0,21 %) Euro Stoxx 50
4 277,54 +9,26 (+0,22 %) Dow Jones
35 028,65 -339,82 (-0,96 %) EUR/USD
1,1358 +0,0012 (+0,10 %) Gold future
1 845,80 +2,60 (+0,14 %) BTC-EUR
37 387,88 -14,53 (-0,04 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Avant Bourse :
Options d’achatpour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240119C00025000 | 2022-01-19 11:57AM EST | 25.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 5 | 190 | 0.00% |
| INTC240119C00027500 | 2022-01-05 10:19AM EST | 27.50 | 28.50 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 0.00% |
| INTC240119C00030000 | 2022-01-19 2:21PM EST | 30.00 | 24.77 | 0.00 | 0.00 | 0.00 | - | 8 | 1,583 | 0.00% |
| INTC240119C00032500 | 2022-01-19 11:22AM EST | 32.50 | 22.60 | 0.00 | 0.00 | 0.00 | - | 10 | 87 | 0.00% |
| INTC240119C00035000 | 2022-01-19 2:16PM EST | 35.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 2 | 703 | 0.00% |
| INTC240119C00037500 | 2022-01-14 1:39PM EST | 37.50 | 20.30 | 0.00 | 0.00 | 0.00 | - | 2 | 299 | 0.00% |
| INTC240119C00040000 | 2022-01-19 3:40PM EST | 40.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 29 | 3,180 | 0.00% |
| INTC240119C00042500 | 2022-01-19 2:24PM EST | 42.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 40 | 1,102 | 0.00% |
| INTC240119C00045000 | 2022-01-19 12:18PM EST | 45.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4,157 | 0.00% |
| INTC240119C00047500 | 2022-01-18 3:46PM EST | 47.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 171 | 1,848 | 0.00% |
| INTC240119C00050000 | 2022-01-19 3:54PM EST | 50.00 | 11.16 | 0.00 | 0.00 | 0.00 | - | 100 | 27,308 | 0.00% |
| INTC240119C00052500 | 2022-01-19 3:37PM EST | 52.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 670 | 5,319 | 0.00% |
| INTC240119C00055000 | 2022-01-19 3:54PM EST | 55.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 700 | 24,244 | 0.39% |
| INTC240119C00057500 | 2022-01-19 2:40PM EST | 57.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 53 | 13,426 | 1.56% |
| INTC240119C00060000 | 2022-01-19 3:10PM EST | 60.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 295 | 13,534 | 1.56% |
| INTC240119C00062500 | 2022-01-19 2:38PM EST | 62.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 6 | 4,663 | 3.13% |
| INTC240119C00065000 | 2022-01-19 2:59PM EST | 65.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 16 | 10,261 | 3.13% |
| INTC240119C00070000 | 2022-01-19 3:54PM EST | 70.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 176 | 6,501 | 3.13% |
| INTC240119C00075000 | 2022-01-19 11:31AM EST | 75.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 16 | 3,309 | 6.25% |
| INTC240119C00080000 | 2022-01-19 3:58PM EST | 80.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 166 | 14,143 | 6.25% |
Options de ventepour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240119P00025000 | 2022-01-19 11:10AM EST | 25.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 12.50% |
| INTC240119P00027500 | 2022-01-13 2:22PM EST | 27.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 8 | 527 | 12.50% |
| INTC240119P00030000 | 2022-01-13 2:16PM EST | 30.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 14 | 291 | 12.50% |
| INTC240119P00032500 | 2022-01-19 1:50PM EST | 32.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 2 | 915 | 6.25% |
| INTC240119P00035000 | 2022-01-18 3:49PM EST | 35.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 103 | 2,124 | 6.25% |
| INTC240119P00037500 | 2022-01-19 12:55PM EST | 37.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,561 | 6.25% |
| INTC240119P00040000 | 2022-01-19 1:50PM EST | 40.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 6 | 19,656 | 6.25% |
| INTC240119P00042500 | 2022-01-19 11:09AM EST | 42.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4,233 | 3.13% |
| INTC240119P00045000 | 2022-01-19 2:24PM EST | 45.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 21 | 9,746 | 3.13% |
| INTC240119P00047500 | 2022-01-19 11:10AM EST | 47.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 457 | 1.56% |
| INTC240119P00050000 | 2022-01-19 11:53AM EST | 50.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3,154 | 1.56% |
| INTC240119P00052500 | 2022-01-19 10:03AM EST | 52.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,656 | 0.39% |
| INTC240119P00055000 | 2022-01-19 1:22PM EST | 55.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 11 | 465 | 0.00% |
| INTC240119P00057500 | 2022-01-12 2:32PM EST | 57.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 0.00% |
| INTC240119P00060000 | 2022-01-19 3:59PM EST | 60.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 56 | 279 | 0.00% |
| INTC240119P00062500 | 2021-11-26 11:37AM EST | 62.50 | 19.07 | 16.05 | 18.20 | 0.00 | - | 2 | 2 | 41.26% |
| INTC240119P00065000 | 2022-01-11 2:25PM EST | 65.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.00% |
| INTC240119P00070000 | 2022-01-11 2:35PM EST | 70.00 | 20.36 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
| INTC240119P00075000 | 2022-01-14 1:48PM EST | 75.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| INTC240119P00080000 | 2022-01-18 10:19AM EST | 80.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
